KissMeData/293480/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203700,313704980,13800,13800,13800,13800,265
20230801,203600,313704980,13800,13800,13800,13800,0
20230801,203500,313704980,13800,13800,13800,13800,0
20230801,203400,313704980,13800,13800,13800,13800,0
20230801,203300,313704980,13800,13800,13800,13800,0
20230801,203200,313704980,13800,13800,13800,13800,0
20230801,203100,313704980,13800,13800,13800,13800,0
20230801,203000,313704980,13800,13800,13800,13800,0
20230801,202900,313704980,13800,13800,13800,13800,0
20230801,202800,313704980,13800,13800,13800,13800,0
20230801,202700,313704980,13800,13800,13800,13800,0
20230801,202600,313704980,13800,13800,13800,13800,0
20230801,202500,313704980,13800,13800,13800,13800,0
20230801,202400,313704980,13800,13800,13800,13800,0
20230801,202300,313704980,13800,13800,13800,13800,0
20230801,202200,313704980,13800,13800,13800,13800,0
20230801,202100,313704980,13800,13800,13800,13800,0
20230801,202000,313704980,13800,13800,13800,13800,0
20230801,201900,313704980,13800,13800,13800,13800,0
20230801,201800,313704980,13800,13800,13800,13800,0
20230801,201700,313704980,13800,13800,13800,13800,0
20230801,201600,313704980,13800,13800,13800,13800,0
20230801,201500,313704980,13800,13800,13800,13800,0
20230801,201400,313704980,13800,13800,13800,13800,0
20230801,201300,313704980,13800,13800,13800,13800,0
20230801,201200,313704980,13800,13800,13800,13800,0
20230801,201100,313704980,13800,13800,13800,13800,0
20230801,201000,313704980,13800,13800,13800,13800,0
20230801,200900,313704980,13800,13800,13800,13800,0
20230801,200800,313704980,13800,13800,13800,13800,0
20230801,200700,313704980,13800,13800,13800,13800,265
20230801,200600,313704980,13800,13800,13800,13800,0
20230801,200500,313704980,13800,13800,13800,13800,0
20230801,200400,313704980,13800,13800,13800,13800,0
20230801,200300,313704980,13800,13800,13800,13800,0
20230801,200200,313704980,13800,13800,13800,13800,0
20230801,200100,313704980,13800,13800,13800,13800,0
20230801,200000,313704980,13800,13800,13800,13800,0
20230801,195900,313704980,13800,13800,13800,13800,0
20230801,195800,313704980,13800,13800,13800,13800,0
20230801,195700,313704980,13800,13800,13800,13800,0
20230801,195600,313704980,13800,13800,13800,13800,0
20230801,195500,313704980,13800,13800,13800,13800,0
20230801,195400,313704980,13800,13800,13800,13800,0
20230801,195300,313704980,13800,13800,13800,13800,0
20230801,195200,313704980,13800,13800,13800,13800,0
20230801,195100,313704980,13800,13800,13800,13800,0
20230801,195000,313704980,13800,13800,13800,13800,0
20230801,194900,313704980,13800,13800,13800,13800,0
20230801,194800,313704980,13800,13800,13800,13800,0
20230801,194700,313704980,13800,13800,13800,13800,0
20230801,194600,313704980,13800,13800,13800,13800,0
20230801,194500,313704980,13800,13800,13800,13800,0
20230801,194400,313704980,13800,13800,13800,13800,0
20230801,194300,313704980,13800,13800,13800,13800,0
20230801,194200,313704980,13800,13800,13800,13800,0
20230801,194100,313704980,13800,13800,13800,13800,0
20230801,194000,313704980,13800,13800,13800,13800,0
20230801,193900,313704980,13800,13800,13800,13800,0
20230801,193800,313704980,13800,13800,13800,13800,0
20230801,193700,313704980,13800,13800,13800,13800,265
20230801,193600,313704980,13800,13800,13800,13800,0
20230801,193500,313704980,13800,13800,13800,13800,0
20230801,193400,313704980,13800,13800,13800,13800,0
20230801,193300,313704980,13800,13800,13800,13800,0
20230801,193200,313704980,13800,13800,13800,13800,0
20230801,193100,313704980,13800,13800,13800,13800,0
20230801,193000,313704980,13800,13800,13800,13800,0
20230801,192900,313704980,13800,13800,13800,13800,0
20230801,192800,313704980,13800,13800,13800,13800,0
20230801,192700,313704980,13800,13800,13800,13800,0
20230801,192600,313704980,13800,13800,13800,13800,0
20230801,192500,313704980,13800,13800,13800,13800,0
20230801,192400,313704980,13800,13800,13800,13800,0
20230801,192300,313704980,13800,13800,13800,13800,0
20230801,192200,313704980,13800,13800,13800,13800,0
20230801,192100,313704980,13800,13800,13800,13800,0
20230801,192000,313704980,13800,13800,13800,13800,0
20230801,191900,313704980,13800,13800,13800,13800,0
20230801,191800,313704980,13800,13800,13800,13800,0
20230801,191700,313704980,13800,13800,13800,13800,0
20230801,191600,313704980,13800,13800,13800,13800,0
20230801,191500,313704980,13800,13800,13800,13800,0
20230801,191400,313704980,13800,13800,13800,13800,0
20230801,191300,313704980,13800,13800,13800,13800,0
20230801,191200,313704980,13800,13800,13800,13800,0
20230801,191100,313704980,13800,13800,13800,13800,0
20230801,191000,313704980,13800,13800,13800,13800,0
20230801,190900,313704980,13800,13800,13800,13800,0
20230801,190800,313704980,13800,13800,13800,13800,0
20230801,190700,313704980,13800,13800,13800,13800,265
20230801,190600,313704980,13800,13800,13800,13800,0
20230801,190500,313704980,13800,13800,13800,13800,0
20230801,190400,313704980,13800,13800,13800,13800,0
20230801,190300,313704980,13800,13800,13800,13800,0
20230801,190200,313704980,13800,13800,13800,13800,0
20230801,190100,313704980,13800,13800,13800,13800,0
20230801,190000,313704980,13800,13800,13800,13800,0
20230801,185900,313704980,13800,13800,13800,13800,0
20230801,185800,313704980,13800,13800,13800,13800,0
20230801,185700,313704980,13800,13800,13800,13800,0
20230801,185600,313704980,13800,13800,13800,13800,0
20230801,185500,313704980,13800,13800,13800,13800,0
20230801,185400,313704980,13800,13800,13800,13800,0
20230801,185300,313704980,13800,13800,13800,13800,0
20230801,185200,313704980,13800,13800,13800,13800,0
20230801,185100,313704980,13800,13800,13800,13800,0
20230801,185000,313704980,13800,13800,13800,13800,0
20230801,184900,313704980,13800,13800,13800,13800,0
20230801,184800,313704980,13800,13800,13800,13800,0
20230801,184700,313704980,13800,13800,13800,13800,0
20230801,184600,313704980,13800,13800,13800,13800,0
20230801,184500,313704980,13800,13800,13800,13800,0
20230801,184400,313704980,13800,13800,13800,13800,0
20230801,184300,313704980,13800,13800,13800,13800,0
20230801,184200,313704980,13800,13800,13800,13800,0
20230801,184100,313704980,13800,13800,13800,13800,0
20230801,184000,313704980,13800,13800,13800,13800,0
20230801,183900,313704980,13800,13800,13800,13800,0
20230801,183800,313704980,13800,13800,13800,13800,0
20230801,183700,313704980,13800,13800,13800,13800,265
20230801,183600,313704980,13800,13800,13800,13800,0
20230801,183500,313704980,13800,13800,13800,13800,0
20230801,183400,313704980,13800,13800,13800,13800,0
20230801,183300,313704980,13800,13800,13800,13800,0
20230801,183200,313704980,13800,13800,13800,13800,0
20230801,183100,313704980,13800,13800,13800,13800,0
20230801,183000,313704980,13800,13800,13800,13800,0
20230801,182900,313704980,13800,13800,13800,13800,0
20230801,182800,313704980,13800,13800,13800,13800,0
20230801,182700,313704980,13800,13800,13800,13800,0
20230801,182600,313704980,13800,13800,13800,13800,0
20230801,182500,313704980,13800,13800,13800,13800,0
20230801,182400,313704980,13800,13800,13800,13800,0
20230801,182300,313704980,13800,13800,13800,13800,0
20230801,182200,313704980,13800,13800,13800,13800,0
20230801,182100,313704980,13800,13800,13800,13800,0
20230801,182000,313704980,13800,13800,13800,13800,0
20230801,181900,313704980,13800,13800,13800,13800,0
20230801,181800,313704980,13800,13800,13800,13800,0
20230801,181700,313704980,13800,13800,13800,13800,0
20230801,181600,313704980,13800,13800,13800,13800,0
20230801,181500,313704980,13800,13800,13800,13800,0
20230801,181400,313704980,13800,13800,13800,13800,0
20230801,181300,313704980,13800,13800,13800,13800,0
20230801,181200,313704980,13800,13800,13800,13800,0
20230801,181100,313704980,13800,13800,13800,13800,0
20230801,181000,313704980,13800,13800,13800,13800,0
20230801,180900,313704980,13800,13800,13800,13800,0
20230801,180800,313704980,13800,13800,13800,13800,0
20230801,180700,313704980,13800,13800,13800,13800,265
20230801,180600,313704980,13800,13800,13800,13800,0
20230801,180500,313704980,13800,13800,13800,13800,0
20230801,180400,313704980,13800,13800,13800,13800,0
20230801,180300,313704980,13800,13800,13800,13800,0
20230801,180200,313704980,13800,13800,13800,13800,0
20230801,180100,313704980,13800,13800,13800,13800,0
20230801,180000,313704980,13800,13800,13800,13800,0
20230801,175900,313704980,13800,13800,13800,13800,0
20230801,175800,313704980,13800,13800,13800,13800,0
20230801,175700,313704980,13800,13800,13800,13800,0
20230801,175600,313704980,13800,13800,13800,13800,0
20230801,175500,313704980,13800,13800,13800,13800,0
20230801,175400,313704980,13800,13800,13800,13800,0
20230801,175300,313704980,13800,13800,13800,13800,0
20230801,175200,313704980,13800,13800,13800,13800,0
20230801,175100,313704980,13800,13800,13800,13800,0
20230801,175000,313704980,13800,13800,13800,13800,0
20230801,174900,313704980,13800,13800,13800,13800,0
20230801,174800,313704980,13800,13800,13800,13800,0
20230801,174700,313704980,13800,13800,13800,13800,0
20230801,174600,313704980,13800,13800,13800,13800,0
20230801,174500,313704980,13800,13800,13800,13800,0
20230801,174400,313704980,13800,13800,13800,13800,0
20230801,174300,313704980,13800,13800,13800,13800,0
20230801,174200,313704980,13800,13800,13800,13800,0
20230801,174100,313704980,13800,13800,13800,13800,0
20230801,174000,313704980,13800,13800,13800,13800,0
20230801,173900,313704980,13800,13800,13800,13800,0
20230801,173800,313704980,13800,13800,13800,13800,0
20230801,173700,313704980,13800,13800,13800,13800,265
20230801,173600,313704980,13800,13800,13800,13800,0
20230801,173500,313704980,13800,13800,13800,13800,0
20230801,173400,313704980,13800,13800,13800,13800,0
20230801,173300,313704980,13800,13800,13800,13800,0
20230801,173200,313704980,13800,13800,13800,13800,0
20230801,173100,313704980,13800,13800,13800,13800,0
20230801,173000,313704980,13800,13800,13800,13800,0
20230801,172900,313704980,13800,13800,13800,13800,0
20230801,172800,313704980,13800,13800,13800,13800,0
20230801,172700,313704980,13800,13800,13800,13800,0
20230801,172600,313704980,13800,13800,13800,13800,0
20230801,172500,313704980,13800,13800,13800,13800,0
20230801,172400,313704980,13800,13800,13800,13800,0
20230801,172300,313704980,13800,13800,13800,13800,0
20230801,172200,313704980,13800,13800,13800,13800,0
20230801,172100,313704980,13800,13800,13800,13800,0
20230801,172000,313704980,13800,13800,13800,13800,0
20230801,171900,313704980,13800,13800,13800,13800,0
20230801,171800,313704980,13800,13800,13800,13800,0
20230801,171700,313704980,13800,13800,13800,13800,0
20230801,171600,313704980,13800,13800,13800,13800,0
20230801,171500,313704980,13800,13800,13800,13800,0
20230801,171400,313704980,13800,13800,13800,13800,0
20230801,171300,313704980,13800,13800,13800,13800,0
20230801,171200,313704980,13800,13800,13800,13800,0
20230801,171100,313704980,13800,13800,13800,13800,0
20230801,171000,313704980,13800,13800,13800,13800,0
20230801,170900,313704980,13800,13800,13800,13800,0
20230801,170800,313704980,13800,13800,13800,13800,0
20230801,170700,313704980,13800,13800,13800,13800,265
20230801,170600,313704980,13800,13800,13800,13800,0
20230801,170500,313704980,13800,13800,13800,13800,0
20230801,170400,313704980,13800,13800,13800,13800,0
20230801,170300,313704980,13800,13800,13800,13800,0
20230801,170200,313704980,13800,13800,13800,13800,0
20230801,170100,313704980,13800,13800,13800,13800,0
20230801,170000,313704980,13800,13800,13800,13800,0
20230801,165900,313704980,13800,13800,13800,13800,0
20230801,165800,313704980,13800,13800,13800,13800,0
20230801,165700,313704980,13800,13800,13800,13800,0
20230801,165600,313704980,13800,13800,13800,13800,0
20230801,165500,313704980,13800,13800,13800,13800,0
20230801,165400,313704980,13800,13800,13800,13800,0
20230801,165300,313704980,13800,13800,13800,13800,0
20230801,165200,313704980,13800,13800,13800,13800,0
20230801,165100,313704980,13800,13800,13800,13800,0
20230801,165000,313704980,13800,13800,13800,13800,0
20230801,164900,313704980,13800,13800,13800,13800,0
20230801,164800,313704980,13800,13800,13800,13800,0
20230801,164700,313704980,13800,13800,13800,13800,0
20230801,164600,313704980,13800,13800,13800,13800,0
20230801,164500,313704980,13800,13800,13800,13800,0
20230801,164400,313704980,13800,13800,13800,13800,0
20230801,164300,313704980,13800,13800,13800,13800,0
20230801,164200,313704980,13800,13800,13800,13800,0
20230801,164100,313704980,13800,13800,13800,13800,0
20230801,164000,313704980,13800,13800,13800,13800,0
20230801,163900,313704980,13800,13800,13800,13800,0
20230801,163800,313704980,13800,13800,13800,13800,0
20230801,163700,313704980,13800,13800,13800,13800,265
20230801,163600,313704980,13800,13800,13800,13800,0
20230801,163500,313704980,13800,13800,13800,13800,0
20230801,163400,313704980,13800,13800,13800,13800,0
20230801,163300,313704980,13800,13800,13800,13800,0
20230801,163200,313704980,13800,13800,13800,13800,0
20230801,163100,313704980,13800,13800,13800,13800,0
20230801,163000,313704980,13800,13800,13800,13800,0
20230801,162900,313704980,13800,13800,13800,13800,0
20230801,162800,313704980,13800,13800,13800,13800,0
20230801,162700,313704980,13800,13800,13800,13800,0
20230801,162600,313704980,13800,13800,13800,13800,0
20230801,162500,313704980,13800,13800,13800,13800,0
20230801,162400,313704980,13800,13800,13800,13800,0
20230801,162300,313704980,13800,13800,13800,13800,0
20230801,162200,313704980,13800,13800,13800,13800,0
20230801,162100,313704980,13800,13800,13800,13800,0
20230801,162000,313704980,13800,13800,13800,13800,0
20230801,161900,313704980,13800,13800,13800,13800,0
20230801,161800,313704980,13800,13800,13800,13800,0
20230801,161700,313704980,13800,13800,13800,13800,0
20230801,161600,313704980,13800,13800,13800,13800,0
20230801,161500,313704980,13800,13800,13800,13800,0
20230801,161400,313704980,13800,13800,13800,13800,0
20230801,161300,313704980,13800,13800,13800,13800,0
20230801,161200,313704980,13800,13800,13800,13800,0
20230801,161100,313704980,13800,13800,13800,13800,0
20230801,161000,313704980,13800,13800,13800,13800,0
20230801,160900,313704980,13800,13800,13800,13800,0
20230801,160800,313704980,13800,13800,13800,13800,0
20230801,160700,313704980,13800,13800,13800,13800,265
20230801,160600,313704980,13800,13800,13800,13800,0
20230801,160500,313704980,13800,13800,13800,13800,0
20230801,160400,313704980,13800,13800,13800,13800,0
20230801,160300,313704980,13800,13800,13800,13800,0
20230801,160200,313704980,13800,13800,13800,13800,0
20230801,160100,313704980,13800,13800,13800,13800,0
20230801,160000,313704980,13800,13800,13800,13800,0
20230801,155900,313704980,13800,13800,13800,13800,0
20230801,155800,313704980,13800,13800,13800,13800,0
20230801,155700,313704980,13800,13800,13800,13800,0
20230801,155600,313704980,13800,13800,13800,13800,0
20230801,155500,313704980,13800,13800,13800,13800,0
20230801,155400,313704980,13800,13800,13800,13800,0
20230801,155300,313704980,13800,13800,13800,13800,0
20230801,155200,313704980,13800,13800,13800,13800,0
20230801,155100,313704980,13800,13800,13800,13800,0
20230801,155000,313704980,13800,13800,13800,13800,0
20230801,154900,313704980,13800,13800,13800,13800,0
20230801,154800,313704980,13800,13800,13800,13800,0
20230801,154700,313704980,13800,13800,13800,13800,0
20230801,154600,313704980,13800,13800,13800,13800,0
20230801,154500,313704980,13800,13800,13800,13800,0
20230801,154400,313704980,13800,13800,13800,13800,0
20230801,154300,313704980,13800,13800,13800,13800,0
20230801,154200,313704980,13800,13800,13800,13800,0
20230801,154100,313704980,13800,13800,13800,13800,0
20230801,154000,313704980,13800,13800,13800,13800,0
20230801,153900,313704980,13800,13800,13800,13800,0
20230801,153800,313704980,13800,13800,13800,13800,0
20230801,153700,313704980,13800,13800,13800,13800,265
20230801,153600,313704980,13800,13800,13800,13800,0
20230801,153500,313704980,13800,13800,13800,13800,0
20230801,153400,313704980,13800,13800,13800,13800,0
20230801,153300,313704980,13800,13800,13800,13800,0
20230801,153200,313704980,13800,13800,13800,13800,0
20230801,153100,313704980,13800,13800,13800,13800,0
20230801,153000,313704980,13800,13800,13800,13800,265
20230801,152900,310047980,13800,13800,13800,13800,0
20230801,152800,310047980,13800,13800,13800,13800,0
20230801,152700,310047980,13800,13800,13800,13800,0
20230801,152600,310047980,13800,13800,13800,13800,0
20230801,152500,310047980,13800,13800,13800,13800,0
20230801,152400,310047980,13800,13800,13800,13800,0
20230801,152300,310047980,13800,13800,13800,13800,0
20230801,152200,310047980,13800,13800,13800,13800,0
20230801,152100,310047980,13800,13800,13800,13800,0
20230801,152000,310047980,13800,13800,13800,13800,0
20230801,151900,310047980,13800,13800,13800,13800,1
20230801,151800,310034180,13790,13800,13800,13770,575
20230801,151700,302112150,13790,13800,13800,13790,25
20230801,151600,301767350,13800,13800,13800,13800,3
20230801,151500,301725950,13800,13790,13800,13790,6
20230801,151400,301643160,13800,13800,13800,13800,2
20230801,151300,301615560,13800,13800,13800,13800,2
20230801,151200,301587960,13800,13800,13800,13800,102
20230801,151100,300180360,13800,13800,13800,13800,2
20230801,151000,300152760,13800,13800,13800,13790,5
20230801,150900,300083790,13790,13800,13800,13790,2
20230801,150800,300056200,13800,13800,13800,13800,1
20230801,150700,300042400,13800,13800,13800,13780,52
20230801,150600,299325770,13790,13800,13800,13790,2
20230801,150500,299298180,13800,13790,13800,13790,236
20230801,150400,296043720,13790,13780,13790,13780,2
20230801,150300,296016150,13790,13780,13790,13780,59
20230801,150200,295203120,13790,13790,13790,13790,21
20230801,150100,294913530,13790,13790,13790,13790,5
20230801,150000,294844580,13790,13790,13790,13790,23
20230801,145900,294527410,13790,13790,13790,13780,32
20230801,145800,294086140,13790,13790,13790,13790,41
20230801,145700,293520750,13790,13790,13790,13790,21
20230801,145600,293231160,13790,13790,13790,13790,1
20230801,145500,293217370,13790,13790,13790,13790,1
20230801,145400,293203580,13790,13790,13790,13790,2
20230801,145300,293176000,13780,13780,13780,13780,14
20230801,145200,292983080,13780,13780,13780,13780,59
20230801,145100,292170060,13790,13790,13790,13790,2
20230801,145000,292142480,13790,13790,13790,13790,100
20230801,144900,290763480,13790,13790,13790,13790,250
20230801,144800,287315980,13780,13780,13780,13780,1
20230801,144700,287302200,13780,13780,13780,13780,0
20230801,144600,287302200,13780,13780,13780,13780,81
20230801,144500,286186020,13780,13780,13780,13780,0
20230801,144400,286186020,13780,13780,13780,13780,4
20230801,144300,286130900,13780,13780,13780,13780,12
20230801,144200,285965540,13800,13800,13800,13800,0
20230801,144100,285965540,13800,13790,13800,13790,151
20230801,144000,283882340,13780,13780,13780,13780,74
20230801,143900,282862620,13780,13770,13780,13770,42
20230801,143800,282283910,13770,13770,13770,13770,101
20230801,143700,280893140,13780,13780,13780,13780,89
20230801,143600,279666720,13790,13790,13790,13790,0
20230801,143500,279666720,13790,13790,13790,13790,0
20230801,143400,279666720,13790,13790,13790,13790,5
20230801,143300,279597770,13780,13780,13780,13780,0
20230801,143200,279597770,13780,13790,13790,13780,205
20230801,143100,276772730,13800,13800,13800,13800,0
20230801,143000,276772730,13800,13800,13800,13800,2
20230801,142900,276745130,13800,13800,13800,13800,0
20230801,142800,276745130,13800,13800,13800,13800,0
20230801,142700,276745130,13800,13800,13800,13800,0
20230801,142600,276745130,13800,13800,13800,13800,0
20230801,142500,276745130,13800,13800,13800,13800,0
20230801,142400,276745130,13800,13800,13800,13800,0
20230801,142300,276745130,13800,13800,13800,13800,1
20230801,142200,276731330,13770,13770,13770,13770,0
20230801,142100,276731330,13770,13780,13780,13770,200
20230801,142000,273977320,13800,13790,13800,13790,181
20230801,141900,271479920,13790,13790,13790,13790,1
20230801,141800,271466130,13770,13770,13770,13770,0
20230801,141700,271466130,13770,13770,13770,13770,100
20230801,141600,270089130,13800,13780,13800,13780,38
20230801,141500,269565470,13780,13770,13780,13770,178
20230801,141400,267114400,13770,13770,13770,13770,100
20230801,141300,265737400,13770,13770,13770,13770,0
20230801,141200,265737400,13770,13780,13780,13770,357
20230801,141100,260820790,13770,13780,13780,13770,19
20230801,141000,260559070,13780,13780,13780,13770,234
20230801,140900,257335550,13780,13800,13800,13780,235
20230801,140800,254096580,13810,13810,13810,13810,0
20230801,140700,254096580,13810,13810,13810,13810,0
20230801,140600,254096580,13810,13810,13810,13810,0
20230801,140500,254096580,13810,13810,13810,13810,0
20230801,140400,254096580,13810,13810,13810,13810,0
20230801,140300,254096580,13810,13810,13810,13810,0
20230801,140200,254096580,13810,13810,13810,13810,10
20230801,140100,253958480,13810,13810,13810,13810,0
20230801,140000,253958480,13810,13810,13810,13810,0
20230801,135900,253958480,13810,13810,13810,13810,0
20230801,135800,253958480,13810,13810,13810,13810,0
20230801,135700,253958480,13810,13810,13810,13810,0
20230801,135600,253958480,13810,13810,13810,13810,0
20230801,135500,253958480,13810,13810,13810,13810,0
20230801,135400,253958480,13810,13810,13810,13810,1
20230801,135300,253944670,13780,13780,13780,13780,0
20230801,135200,253944670,13780,13780,13780,13780,179
20230801,135100,251478050,13770,13770,13770,13770,73
20230801,135000,250472840,13780,13780,13780,13780,20
20230801,134900,250197240,13780,13780,13780,13780,1
20230801,134800,250183460,13810,13810,13810,13810,0
20230801,134700,250183460,13810,13810,13810,13810,1
20230801,134600,250169650,13770,13770,13770,13770,99
20230801,134500,248806420,13770,13780,13780,13770,1454
20230801,134400,228771040,13780,13780,13780,13780,0
20230801,134300,228771040,13780,13780,13780,13780,2
20230801,134200,228743480,13780,13780,13780,13780,0
20230801,134100,228743480,13780,13780,13780,13780,4
20230801,134000,228688360,13780,13780,13780,13780,20
20230801,133900,228412760,13770,13790,13790,13770,343
20230801,133800,223687650,13780,13780,13780,13780,483
20230801,133700,217031910,13790,13790,13790,13790,200
20230801,133600,214273910,13810,13810,13810,13810,0
20230801,133500,214273910,13810,13810,13810,13810,0
20230801,133400,214273910,13810,13810,13810,13810,0
20230801,133300,214273910,13810,13810,13810,13810,0
20230801,133200,214273910,13810,13810,13810,13810,0
20230801,133100,214273910,13810,13810,13810,13810,0
20230801,133000,214273910,13810,13810,13810,13810,1
20230801,132900,214260100,13790,13790,13790,13790,91
20230801,132800,213005210,13790,13790,13790,13790,0
20230801,132700,213005210,13790,13790,13790,13790,0
20230801,132600,213005210,13790,13790,13790,13790,0
20230801,132500,213005210,13790,13790,13790,13790,146
20230801,132400,210991870,13790,13790,13790,13790,180
20230801,132300,208509670,13810,13810,13810,13810,10
20230801,132200,208371570,13810,13810,13810,13810,0
20230801,132100,208371570,13810,13810,13810,13810,50
20230801,132000,207681070,13810,13810,13810,13800,60
20230801,131900,206852540,13810,13810,13810,13810,50
20230801,131800,206162040,13810,13810,13810,13810,0
20230801,131700,206162040,13810,13810,13810,13810,0
20230801,131600,206162040,13810,13810,13810,13810,1
20230801,131500,206148230,13790,13810,13810,13790,481
20230801,131400,199514530,13810,13810,13810,13810,0
20230801,131300,199514530,13810,13810,13810,13810,15
20230801,131200,199307380,13810,13810,13810,13810,1
20230801,131100,199293570,13790,13790,13790,13790,129
20230801,131000,197514660,13810,13810,13810,13810,0
20230801,130900,197514660,13810,13810,13810,13810,0
20230801,130800,197514660,13810,13810,13810,13810,217
20230801,130700,194517890,13810,13810,13810,13810,0
20230801,130600,194517890,13810,13810,13810,13810,0
20230801,130500,194517890,13810,13810,13810,13810,3
20230801,130400,194476460,13810,13810,13810,13810,0
20230801,130300,194476460,13810,13810,13810,13810,0
20230801,130200,194476460,13810,13810,13810,13810,0
20230801,130100,194476460,13810,13810,13810,13810,0
20230801,130000,194476460,13810,13810,13810,13810,0
20230801,125900,194476460,13810,13810,13810,13810,0
20230801,125800,194476460,13810,13810,13810,13810,0
20230801,125700,194476460,13810,13810,13810,13810,0
20230801,125600,194476460,13810,13810,13810,13810,1070
20230801,125500,179699760,13800,13800,13800,13800,0
20230801,125400,179699760,13800,13800,13800,13800,355
20230801,125300,174800760,13800,13800,13800,13800,10
20230801,125200,174662760,13800,13800,13800,13800,10
20230801,125100,174524760,13800,13800,13800,13800,73
20230801,125000,173517360,13800,13800,13800,13800,0
20230801,124900,173517360,13800,13800,13800,13800,3
20230801,124800,173475960,13790,13790,13790,13790,0
20230801,124700,173475960,13790,13790,13790,13790,0
20230801,124600,173475960,13790,13790,13790,13790,20
20230801,124500,173200160,13800,13800,13800,13800,6
20230801,124400,173117360,13800,13800,13800,13800,0
20230801,124300,173117360,13800,13800,13800,13800,0
20230801,124200,173117360,13800,13800,13800,13800,5
20230801,124100,173048360,13800,13800,13800,13800,0
20230801,124000,173048360,13800,13800,13800,13800,1
20230801,123900,173034560,13790,13790,13790,13790,173
20230801,123800,170648890,13800,13800,13800,13800,15
20230801,123700,170441890,13800,13800,13800,13800,85
20230801,123600,169268890,13800,13800,13800,13800,15
20230801,123500,169061890,13790,13790,13790,13790,0
20230801,123400,169061890,13790,13790,13790,13790,0
20230801,123300,169061890,13790,13790,13790,13790,0
20230801,123200,169061890,13790,13790,13790,13790,0
20230801,123100,169061890,13790,13790,13790,13790,0
20230801,123000,169061890,13790,13790,13790,13790,0
20230801,122900,169061890,13790,13790,13790,13790,25
20230801,122800,168717140,13780,13780,13780,13780,0
20230801,122700,168717140,13780,13780,13780,13780,0
20230801,122600,168717140,13780,13780,13780,13780,34
20230801,122500,168248620,13790,13790,13790,13790,0
20230801,122400,168248620,13790,13790,13790,13790,0
20230801,122300,168248620,13790,13790,13790,13790,30
20230801,122200,167834920,13790,13790,13790,13790,0
20230801,122100,167834920,13790,13790,13790,13790,85
20230801,122000,166662770,13790,13790,13790,13790,0
20230801,121900,166662770,13790,13790,13790,13790,200
20230801,121800,163904770,13790,13790,13790,13790,0
20230801,121700,163904770,13790,13790,13790,13790,80
20230801,121600,162801570,13780,13780,13780,13780,4
20230801,121500,162746450,13790,13790,13790,13790,0
20230801,121400,162746450,13790,13790,13790,13790,1
20230801,121300,162732660,13780,13780,13780,13780,71
20230801,121200,161754280,13780,13780,13780,13780,0
20230801,121100,161754280,13780,13780,13780,13780,0
20230801,121000,161754280,13780,13780,13780,13780,0
20230801,120900,161754280,13780,13790,13790,13780,801
20230801,120800,150710710,13780,13780,13780,13780,0
20230801,120700,150710710,13780,13800,13800,13780,573
20230801,120600,142809350,13810,13810,13810,13810,1
20230801,120500,142795540,13810,13810,13810,13810,0
20230801,120400,142795540,13810,13810,13810,13810,0
20230801,120300,142795540,13810,13810,13810,13810,1
20230801,120200,142781730,13810,13810,13810,13810,1
20230801,120100,142767920,13810,13810,13810,13810,0
20230801,120000,142767920,13810,13810,13810,13810,0
20230801,115900,142767920,13810,13810,13810,13810,0
20230801,115800,142767920,13810,13810,13810,13810,0
20230801,115700,142767920,13810,13810,13810,13810,0
20230801,115600,142767920,13810,13810,13810,13810,0
20230801,115500,142767920,13810,13810,13810,13810,0
20230801,115400,142767920,13810,13810,13810,13810,0
20230801,115300,142767920,13810,13810,13810,13810,20
20230801,115200,142491720,13800,13810,13810,13800,73
20230801,115100,141484310,13810,13810,13810,13810,0
20230801,115000,141484310,13810,13810,13810,13810,151
20230801,114900,139399000,13820,13820,13820,13820,0
20230801,114800,139399000,13820,13820,13820,13820,0
20230801,114700,139399000,13820,13820,13820,13820,0
20230801,114600,139399000,13820,13820,13820,13820,0
20230801,114500,139399000,13820,13820,13820,13820,0
20230801,114400,139399000,13820,13820,13820,13820,40
20230801,114300,138846200,13820,13820,13820,13820,0
20230801,114200,138846200,13820,13820,13820,13820,72
20230801,114100,137851160,13820,13820,13820,13820,0
20230801,114000,137851160,13820,13820,13820,13820,0
20230801,113900,137851160,13820,13820,13820,13820,0
20230801,113800,137851160,13820,13820,13820,13820,0
20230801,113700,137851160,13820,13820,13820,13820,34
20230801,113600,137381280,13820,13820,13820,13820,6
20230801,113500,137298360,13810,13810,13810,13810,0
20230801,113400,137298360,13810,13810,13810,13810,0
20230801,113300,137298360,13810,13820,13820,13810,75
20230801,113200,136262600,13830,13830,13830,13830,0
20230801,113100,136262600,13830,13830,13830,13830,0
20230801,113000,136262600,13830,13830,13830,13830,0
20230801,112900,136262600,13830,13820,13830,13820,2050
20230801,112800,107912520,13820,13820,13820,13820,0
20230801,112700,107912520,13820,13820,13820,13820,0
20230801,112600,107912520,13820,13820,13820,13820,1
20230801,112500,107898700,13810,13810,13810,13810,100
20230801,112400,106517700,13800,13800,13800,13800,0
20230801,112300,106517700,13800,13800,13800,13800,0
20230801,112200,106517700,13800,13800,13800,13800,0
20230801,112100,106517700,13800,13800,13800,13800,17
20230801,112000,106283100,13800,13810,13810,13800,155
20230801,111900,104143500,13820,13820,13820,13820,0
20230801,111800,104143500,13820,13820,13820,13820,0
20230801,111700,104143500,13820,13820,13820,13820,93
20230801,111600,102858240,13830,13830,13830,13830,0
20230801,111500,102858240,13830,13830,13830,13830,3
20230801,111400,102816750,13830,13820,13830,13820,101
20230801,111300,101420920,13830,13830,13830,13830,0
20230801,111200,101420920,13830,13830,13830,13830,36
20230801,111100,100923040,13820,13820,13820,13820,0
20230801,111000,100923040,13820,13820,13820,13820,0
20230801,110900,100923040,13820,13820,13820,13820,10
20230801,110800,100784840,13830,13830,13830,13830,1
20230801,110700,100771010,13830,13830,13830,13830,84
20230801,110600,99609290,13830,13830,13830,13830,0
20230801,110500,99609290,13830,13830,13830,13830,0
20230801,110400,99609290,13830,13830,13830,13830,0
20230801,110300,99609290,13830,13830,13830,13830,3
20230801,110200,99567800,13830,13830,13830,13830,2
20230801,110100,99540140,13830,13830,13830,13830,720
20230801,110000,89582540,13830,13830,13830,13830,100
20230801,105900,88199540,13830,13830,13830,13830,2
20230801,105800,88171880,13830,13830,13830,13830,1
20230801,105700,88158050,13830,13830,13830,13830,0
20230801,105600,88158050,13830,13830,13830,13830,0
20230801,105500,88158050,13830,13830,13830,13830,0
20230801,105400,88158050,13830,13830,13830,13830,1
20230801,105300,88144220,13830,13830,13830,13830,100
20230801,105200,86761220,13830,13830,13830,13830,0
20230801,105100,86761220,13830,13830,13830,13830,100
20230801,105000,85378220,13820,13820,13820,13820,0
20230801,104900,85378220,13820,13820,13820,13820,0
20230801,104800,85378220,13820,13820,13820,13820,0
20230801,104700,85378220,13820,13820,13820,13820,0
20230801,104600,85378220,13820,13830,13830,13820,218
20230801,104500,82365240,13840,13840,13840,13840,0
20230801,104400,82365240,13840,13840,13840,13840,0
20230801,104300,82365240,13840,13840,13840,13840,112
20230801,104200,80815160,13840,13840,13840,13840,0
20230801,104100,80815160,13840,13840,13840,13840,0
20230801,104000,80815160,13840,13840,13840,13840,6
20230801,103900,80732120,13850,13850,13850,13850,0
20230801,103800,80732120,13850,13850,13850,13850,0
20230801,103700,80732120,13850,13850,13850,13850,0
20230801,103600,80732120,13850,13850,13850,13850,0
20230801,103500,80732120,13850,13850,13850,13850,30
20230801,103400,80316620,13850,13850,13850,13850,0
20230801,103300,80316620,13850,13850,13850,13850,10
20230801,103200,80178120,13850,13850,13850,13850,0
20230801,103100,80178120,13850,13850,13850,13850,0
20230801,103000,80178120,13850,13850,13850,13850,0
20230801,102900,80178120,13850,13850,13850,13850,0
20230801,102800,80178120,13850,13850,13850,13850,0
20230801,102700,80178120,13850,13850,13850,13850,0
20230801,102600,80178120,13850,13850,13850,13850,20
20230801,102500,79901120,13850,13850,13850,13850,0
20230801,102400,79901120,13850,13830,13850,13830,200
20230801,102300,77132760,13830,13830,13830,13830,1
20230801,102200,77118930,13830,13830,13830,13830,0
20230801,102100,77118930,13830,13830,13830,13830,0
20230801,102000,77118930,13830,13830,13830,13830,0
20230801,101900,77118930,13830,13830,13830,13830,0
20230801,101800,77118930,13830,13830,13830,13830,17
20230801,101700,76883820,13850,13850,13850,13850,0
20230801,101600,76883820,13850,13850,13850,13850,0
20230801,101500,76883820,13850,13850,13850,13850,0
20230801,101400,76883820,13850,13850,13850,13850,0
20230801,101300,76883820,13850,13850,13850,13850,0
20230801,101200,76883820,13850,13850,13850,13850,1
20230801,101100,76869970,13850,13850,13850,13850,90
20230801,101000,75623470,13850,13850,13850,13850,200
20230801,100900,72853470,13850,13850,13850,13850,0
20230801,100800,72853470,13850,13850,13850,13850,0
20230801,100700,72853470,13850,13850,13850,13850,0
20230801,100600,72853470,13850,13850,13850,13850,0
20230801,100500,72853470,13850,13850,13850,13850,0
20230801,100400,72853470,13850,13850,13850,13850,0
20230801,100300,72853470,13850,13850,13850,13850,100
20230801,100200,71468470,13850,13850,13850,13850,0
20230801,100100,71468470,13850,13850,13850,13850,0
20230801,100000,71468470,13850,13850,13850,13850,326
20230801,095900,66953370,13830,13830,13830,13830,2
20230801,095800,66925710,13850,13790,13850,13790,491
20230801,095700,60152420,13790,13790,13790,13790,0
20230801,095600,60152420,13790,13790,13790,13790,10
20230801,095500,60014520,13790,13790,13790,13790,0
20230801,095400,60014520,13790,13790,13790,13790,10
20230801,095300,59876620,13780,13790,13790,13780,9
20230801,095200,59752570,13790,13790,13790,13790,0
20230801,095100,59752570,13790,13790,13790,13790,12
20230801,095000,59587090,13800,13800,13800,13800,70
20230801,094900,58621090,13780,13790,13790,13780,1000
20230801,094800,44833190,13800,13800,13800,13800,0
20230801,094700,44833190,13800,13800,13800,13800,75
20230801,094600,43798190,13850,13850,13850,13850,0
20230801,094500,43798190,13850,13850,13850,13850,0
20230801,094400,43798190,13850,13850,13850,13850,1
20230801,094300,43784340,13850,13850,13850,13850,33
20230801,094200,43327290,13850,13850,13850,13850,600
20230801,094100,35017290,13850,13850,13850,13850,100
20230801,094000,33632290,13820,13820,13820,13820,0
20230801,093900,33632290,13820,13790,13820,13790,6
20230801,093800,33549520,13850,13850,13850,13850,0
20230801,093700,33549520,13850,13820,13850,13820,2
20230801,093600,33521850,13850,13800,13850,13800,304
20230801,093500,29326600,13800,13790,13800,13790,58
20230801,093400,28526770,13790,13790,13790,13790,0
20230801,093300,28526770,13790,13820,13820,13790,550
20230801,093200,20941220,13860,13860,13860,13860,0
20230801,093100,20941220,13860,13860,13860,13860,10
20230801,093000,20802620,13860,13860,13860,13860,1
20230801,092900,20788760,13860,13860,13860,13860,70
20230801,092800,19818560,13860,13860,13860,13860,0
20230801,092700,19818560,13860,13860,13860,13860,0
20230801,092600,19818560,13860,13860,13860,13860,0
20230801,092500,19818560,13860,13860,13860,13860,0
20230801,092400,19818560,13860,13860,13860,13860,0
20230801,092300,19818560,13860,13860,13860,13860,0
20230801,092200,19818560,13860,13860,13860,13860,172
20230801,092100,17434640,13850,13850,13850,13850,53
20230801,092000,16700590,13860,13860,13860,13860,0
20230801,091900,16700590,13860,13860,13860,13860,0
20230801,091800,16700590,13860,13860,13860,13860,10
20230801,091700,16561990,13860,13860,13860,13860,160
20230801,091600,14344390,13860,13860,13860,13860,157
20230801,091500,12168370,13860,13850,13860,13850,116
20230801,091400,10560890,13800,13800,13800,13800,160
20230801,091300,8352890,13850,13850,13850,13850,4
20230801,091200,8297490,13800,13810,13810,13800,15
20230801,091100,8090460,13770,13770,13770,13770,0
20230801,091000,8090460,13770,13770,13770,13770,0
20230801,090900,8090460,13770,13770,13770,13770,0
20230801,090800,8090460,13770,13850,13850,13770,24
20230801,090700,7759170,13860,13860,13860,13860,0
20230801,090600,7759170,13860,13860,13860,13860,0
20230801,090500,7759170,13860,13860,13860,13860,17
20230801,090400,7523550,13870,13870,13870,13870,0
20230801,090300,7523550,13870,13870,13870,13870,72
20230801,090200,6524910,13870,13870,13870,13870,13
20230801,090100,6344600,13870,13800,13870,13800,67
20230801,090000,5415450,13710,13710,13710,13710,395